BANKNIFTY
Nifty Bank
Historical option data for BANKNIFTY
16 Sep 2024 04:13 PM IST
| BANKNIFTY 51100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 52153.15 | 1118 | 306.00 | 1,92,420 | -23,595 | 1,07,145 | ||||
|
|
||||||||||
| 13 Sept | 51938.05 | 812 | 134.00 | 9,74,220 | -41,505 | 1,31,325 | ||||
| 12 Sept | 51772.40 | 678 | 335.05 | 2,67,26,610 | -3,47,340 | 1,79,085 | ||||
| 11 Sept | 51010.00 | 342.95 | -135.05 | 42,13,620 | 4,64,355 | 5,45,820 | ||||
| 10 Sept | 51272.30 | 478 | -8.85 | 10,86,315 | 6,900 | 86,430 | ||||
| 9 Sept | 51117.80 | 486.85 | 136.65 | 4,66,005 | 40,500 | 84,960 | ||||
| 6 Sept | 50576.85 | 350.2 | -434.10 | 2,89,650 | 34,845 | 44,265 | ||||
| 5 Sept | 51473.05 | 784.3 | 11.45 | 29,010 | 6,600 | 9,435 | ||||
| 4 Sept | 51400.25 | 772.85 | -167.15 | 4,275 | 1,395 | 2,820 | ||||
| 3 Sept | 51689.10 | 940 | 86.75 | 1,245 | -180 | 1,425 | ||||
| 2 Sept | 51439.55 | 853.25 | -24.15 | 5,730 | 810 | 1,485 | ||||
| 30 Aug | 51351.00 | 877.4 | 40.75 | 2,220 | -705 | 690 | ||||
| 29 Aug | 51152.75 | 836.65 | 33.90 | 12,270 | 15 | 1,260 | ||||
| 28 Aug | 51143.85 | 802.75 | -91.05 | 1,935 | 630 | 1,245 | ||||
| 27 Aug | 51278.75 | 893.8 | -11.45 | 2,010 | 75 | 570 | ||||
| 26 Aug | 51148.10 | 905.25 | 94.10 | 885 | 255 | 435 | ||||
| 23 Aug | 50933.45 | 811.15 | 13.85 | 375 | 150 | 165 | ||||
| 22 Aug | 50985.70 | 797.3 | -62.80 | 30 | 15 | 15 | ||||
| 21 Aug | 50685.55 | 860.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 50803.15 | 860.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 50368.35 | 860.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 50516.90 | 860.1 | 0 | 0 | 0 | |||||
For Nifty Bank - strike price 51100 expiring on 18SEP2024
Delta for 51100 CE is -
Historical price for 51100 CE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 1118, which was 306.00 higher than the previous day. The implied volatity was -, the open interest changed by -23595 which decreased total open position to 107145
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 812, which was 134.00 higher than the previous day. The implied volatity was -, the open interest changed by -41505 which decreased total open position to 131325
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 678, which was 335.05 higher than the previous day. The implied volatity was -, the open interest changed by -347340 which decreased total open position to 179085
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 342.95, which was -135.05 lower than the previous day. The implied volatity was -, the open interest changed by 464355 which increased total open position to 545820
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 478, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 86430
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 486.85, which was 136.65 higher than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 84960
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 350.2, which was -434.10 lower than the previous day. The implied volatity was -, the open interest changed by 34845 which increased total open position to 44265
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 784.3, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 9435
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 772.85, which was -167.15 lower than the previous day. The implied volatity was -, the open interest changed by 1395 which increased total open position to 2820
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 940, which was 86.75 higher than the previous day. The implied volatity was -, the open interest changed by -180 which decreased total open position to 1425
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 853.25, which was -24.15 lower than the previous day. The implied volatity was -, the open interest changed by 810 which increased total open position to 1485
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 877.4, which was 40.75 higher than the previous day. The implied volatity was -, the open interest changed by -705 which decreased total open position to 690
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 836.65, which was 33.90 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 1260
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 802.75, which was -91.05 lower than the previous day. The implied volatity was -, the open interest changed by 630 which increased total open position to 1245
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 893.8, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 570
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 905.25, which was 94.10 higher than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 435
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 811.15, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 165
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 797.3, which was -62.80 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 860.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 860.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 860.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 860.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BANKNIFTY 51100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 52153.15 | 21.7 | -45.30 | 69,49,650 | 32,025 | 8,34,000 |
| 13 Sept | 51938.05 | 67 | -68.00 | 96,54,420 | 1,27,080 | 8,16,060 |
| 12 Sept | 51772.40 | 135 | -262.00 | 2,58,92,055 | 3,06,780 | 7,18,650 |
| 11 Sept | 51010.00 | 397 | 105.00 | 49,03,170 | 2,91,150 | 4,15,410 |
| 10 Sept | 51272.30 | 292 | -85.05 | 8,97,525 | 68,940 | 1,25,010 |
| 9 Sept | 51117.80 | 377.05 | -400.45 | 2,58,330 | 21,825 | 54,135 |
| 6 Sept | 50576.85 | 777.5 | 518.60 | 2,63,805 | 10,350 | 34,620 |
| 5 Sept | 51473.05 | 258.9 | -98.80 | 74,445 | 21,690 | 24,180 |
| 4 Sept | 51400.25 | 357.7 | 69.40 | 8,685 | 255 | 2,415 |
| 3 Sept | 51689.10 | 288.3 | -101.20 | 7,575 | -1,455 | 2,190 |
| 2 Sept | 51439.55 | 389.5 | -25.50 | 5,220 | -660 | 3,525 |
| 30 Aug | 51351.00 | 415 | -81.70 | 1,050 | 30 | 4,185 |
| 29 Aug | 51152.75 | 496.7 | -61.00 | 5,310 | 1,920 | 4,215 |
| 28 Aug | 51143.85 | 557.7 | 35.25 | 525 | -90 | 2,265 |
| 27 Aug | 51278.75 | 522.45 | -47.55 | 3,750 | 1,950 | 2,400 |
| 26 Aug | 51148.10 | 570 | -107.90 | 1,515 | 495 | 510 |
| 23 Aug | 50933.45 | 677.9 | -1210.50 | 15 | 0 | 0 |
| 22 Aug | 50985.70 | 1888.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 50685.55 | 1888.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 50803.15 | 1888.4 | 1888.40 | 0 | 0 | 0 |
| 19 Aug | 50368.35 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 50516.90 | 0 | 0 | 0 | 0 | |
For Nifty Bank - strike price 51100 expiring on 18SEP2024
Delta for 51100 PE is -
Historical price for 51100 PE is as follows
On 16 Sept BANKNIFTY was trading at 52153.15. The strike last trading price was 21.7, which was -45.30 lower than the previous day. The implied volatity was -, the open interest changed by 32025 which increased total open position to 834000
On 13 Sept BANKNIFTY was trading at 51938.05. The strike last trading price was 67, which was -68.00 lower than the previous day. The implied volatity was -, the open interest changed by 127080 which increased total open position to 816060
On 12 Sept BANKNIFTY was trading at 51772.40. The strike last trading price was 135, which was -262.00 lower than the previous day. The implied volatity was -, the open interest changed by 306780 which increased total open position to 718650
On 11 Sept BANKNIFTY was trading at 51010.00. The strike last trading price was 397, which was 105.00 higher than the previous day. The implied volatity was -, the open interest changed by 291150 which increased total open position to 415410
On 10 Sept BANKNIFTY was trading at 51272.30. The strike last trading price was 292, which was -85.05 lower than the previous day. The implied volatity was -, the open interest changed by 68940 which increased total open position to 125010
On 9 Sept BANKNIFTY was trading at 51117.80. The strike last trading price was 377.05, which was -400.45 lower than the previous day. The implied volatity was -, the open interest changed by 21825 which increased total open position to 54135
On 6 Sept BANKNIFTY was trading at 50576.85. The strike last trading price was 777.5, which was 518.60 higher than the previous day. The implied volatity was -, the open interest changed by 10350 which increased total open position to 34620
On 5 Sept BANKNIFTY was trading at 51473.05. The strike last trading price was 258.9, which was -98.80 lower than the previous day. The implied volatity was -, the open interest changed by 21690 which increased total open position to 24180
On 4 Sept BANKNIFTY was trading at 51400.25. The strike last trading price was 357.7, which was 69.40 higher than the previous day. The implied volatity was -, the open interest changed by 255 which increased total open position to 2415
On 3 Sept BANKNIFTY was trading at 51689.10. The strike last trading price was 288.3, which was -101.20 lower than the previous day. The implied volatity was -, the open interest changed by -1455 which decreased total open position to 2190
On 2 Sept BANKNIFTY was trading at 51439.55. The strike last trading price was 389.5, which was -25.50 lower than the previous day. The implied volatity was -, the open interest changed by -660 which decreased total open position to 3525
On 30 Aug BANKNIFTY was trading at 51351.00. The strike last trading price was 415, which was -81.70 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 4185
On 29 Aug BANKNIFTY was trading at 51152.75. The strike last trading price was 496.7, which was -61.00 lower than the previous day. The implied volatity was -, the open interest changed by 1920 which increased total open position to 4215
On 28 Aug BANKNIFTY was trading at 51143.85. The strike last trading price was 557.7, which was 35.25 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 2265
On 27 Aug BANKNIFTY was trading at 51278.75. The strike last trading price was 522.45, which was -47.55 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 2400
On 26 Aug BANKNIFTY was trading at 51148.10. The strike last trading price was 570, which was -107.90 lower than the previous day. The implied volatity was -, the open interest changed by 495 which increased total open position to 510
On 23 Aug BANKNIFTY was trading at 50933.45. The strike last trading price was 677.9, which was -1210.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug BANKNIFTY was trading at 50985.70. The strike last trading price was 1888.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug BANKNIFTY was trading at 50685.55. The strike last trading price was 1888.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug BANKNIFTY was trading at 50803.15. The strike last trading price was 1888.4, which was 1888.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug BANKNIFTY was trading at 50368.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug BANKNIFTY was trading at 50516.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0